Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avita Medical, Inc. - Common Stock (NQ: RCEL )

10.57 +1.79 (+20.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 9.920 11.25 9.700 10.57 952,295 +1.79(+20.39%)
Feb 13, 2025 8.650 9.140 8.620 8.780 226,270 +0.17(+1.97%)
Feb 12, 2025 8.610 8.735 8.370 8.610 139,957 -0.09(-1.03%)
Feb 11, 2025 8.720 9.000 8.660 8.700 84,784 -0.10(-1.14%)
Feb 10, 2025 8.770 8.990 8.685 8.800 139,813 +0.12(+1.38%)
Feb 07, 2025 9.100 9.110 8.640 8.680 190,126 -0.46(-5.03%)
Feb 06, 2025 9.400 9.500 9.135 9.140 164,455 -0.30(-3.18%)
Feb 05, 2025 9.220 9.460 9.045 9.440 89,255 +0.28(+3.06%)
Feb 04, 2025 8.870 9.180 8.850 9.160 62,028 +0.29(+3.27%)
Feb 03, 2025 8.860 9.010 8.710 8.870 88,353 -0.23(-2.53%)
Jan 31, 2025 9.440 9.503 9.050 9.100 111,290 -0.37(-3.91%)
Jan 30, 2025 9.500 9.600 9.420 9.470 83,028 +0.07(+0.74%)
Jan 29, 2025 9.530 9.660 9.092 9.400 101,492 -0.13(-1.36%)
Jan 28, 2025 9.340 9.710 9.330 9.530 122,095 +0.21(+2.25%)
Jan 27, 2025 9.250 9.520 9.000 9.320 119,820 +0.00(+0.00%)
Jan 24, 2025 8.980 9.678 8.980 9.320 164,008 +0.37(+4.13%)
Jan 23, 2025 8.400 9.005 8.350 8.950 214,398 +0.47(+5.54%)
Jan 22, 2025 8.720 8.880 8.440 8.480 212,374 -0.25(-2.86%)
Jan 21, 2025 8.750 8.920 8.550 8.730 170,874 +0.08(+0.92%)
Jan 17, 2025 8.700 8.780 8.550 8.650 178,979 +0.11(+1.29%)
Jan 16, 2025 8.880 9.000 8.530 8.540 209,974 -0.38(-4.26%)
Jan 15, 2025 9.190 9.190 8.700 8.920 175,371 +0.03(+0.34%)
Jan 14, 2025 9.030 9.420 8.690 8.890 178,932 +0.07(+0.79%)
Jan 13, 2025 9.070 9.090 8.660 8.820 407,962 -0.32(-3.50%)
Jan 10, 2025 9.210 9.500 8.870 9.140 583,813 +0.20(+2.24%)
Jan 08, 2025 10.27 10.32 8.510 8.940 1,385,938 -5.12(-36.42%)
Jan 07, 2025 13.72 14.16 13.59 14.06 172,870 +0.41(+3.00%)
Jan 06, 2025 13.43 13.93 13.30 13.65 155,251 +0.41(+3.10%)
Jan 03, 2025 12.79 13.55 12.74 13.24 109,844 +0.45(+3.52%)
Jan 02, 2025 13.02 13.25 12.64 12.79 100,142 -0.01(-0.08%)
Dec 31, 2024 12.80 0 -0.41(-3.10%)
Dec 30, 2024 13.33 13.69 12.99 13.21 163,614 -0.28(-2.08%)
Dec 27, 2024 13.65 13.95 13.03 13.49 211,239 +0.32(+2.43%)
Dec 26, 2024 12.74 13.55 12.74 13.17 222,339 +0.26(+2.01%)
Dec 24, 2024 12.93 13.37 12.55 12.91 175,749 +1.16(+9.87%)
Dec 23, 2024 11.77 11.95 11.65 11.75 74,822 -0.02(-0.17%)
Dec 20, 2024 11.45 12.14 11.45 11.77 154,223 +0.21(+1.86%)
Dec 19, 2024 11.47 11.93 11.30 11.55 111,100 -0.01(-0.04%)
Dec 18, 2024 12.62 12.68 11.42 11.56 121,817 -0.96(-7.67%)
Dec 17, 2024 12.41 12.75 12.19 12.52 87,043 -0.01(-0.08%)
Dec 16, 2024 12.22 12.68 12.21 12.53 68,387 +0.32(+2.62%)
Dec 13, 2024 12.79 12.79 12.05 12.21 96,533 -0.60(-4.68%)
Dec 12, 2024 13.07 13.41 12.57 12.81 73,526 -0.42(-3.17%)
Dec 11, 2024 13.30 13.42 12.88 13.23 60,901 +0.02(+0.15%)
Dec 10, 2024 13.76 13.91 13.20 13.21 97,770 -0.49(-3.58%)
Dec 09, 2024 13.16 13.76 13.08 13.70 75,587 +0.62(+4.74%)
Dec 06, 2024 12.59 13.21 12.29 13.08 102,711 +0.64(+5.14%)
Dec 05, 2024 12.68 12.82 12.34 12.44 79,556 -0.41(-3.19%)
Dec 04, 2024 13.41 13.49 12.63 12.85 121,975 -0.47(-3.53%)
Dec 03, 2024 12.86 13.84 12.86 13.32 150,709 +0.32(+2.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.